Sierra Madre Gold and Silver Ltd. (SMDRF)
OTCMKTS · Delayed Price · Currency is USD
1.037
-0.005 (-0.48%)
At close: Sep 25, 2026
SMDRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.48% | 19,527 |
| Sep 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.70% | 32,353 |
| Sep 23, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -2.75% | 27,783 |
| Sep 22, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 22,068 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.25% | 40,559 |
| Sep 18, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 2.22% | 26,044 |
| Sep 17, 2026 | 1.01 | 1.06 | 0.99 | 1.06 | 1.06 | 6.00% | 44,588 |
| Sep 16, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | 0.98% | 20,453 |
| Sep 15, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -3.85% | 124,376 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -3.65% | 16,398 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -1.93% | 16,664 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.29% | 23,437 |
| Sep 9, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.11% | 12,409 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.90% | 23,610 |
| Sep 4, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -1.73% | 97,390 |
| Sep 3, 2026 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 63,175 |
| Sep 2, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 3.39% | 19,026 |
| Sep 1, 2026 | 1.16 | 1.20 | 1.08 | 1.09 | 1.09 | -9.97% | 27,726 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 2.02% | 20,503 |
| Aug 28, 2026 | 1.26 | 1.28 | 1.18 | 1.19 | 1.19 | -4.80% | 50,713 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | 0.97% | 62,520 |
| Aug 26, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 3.17% | 72,128 |
| Aug 25, 2026 | 1.22 | 1.25 | 1.18 | 1.20 | 1.20 | -1.23% | 130,787 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | -1.22% | 87,202 |
| Aug 21, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | 2.50% | 40,988 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 56,463 |
| Aug 19, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 5.13% | 23,214 |
| Aug 18, 2026 | 1.11 | 1.16 | 1.09 | 1.15 | 1.15 | 0.96% | 3,251 |
| Aug 17, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 2.70% | 21,112 |
| Aug 14, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 25,643 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.93% | 18,317 |
| Aug 12, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 0.44% | 12,768 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -1.98% | 34,366 |
| Aug 10, 2026 | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | 8.39% | 52,156 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | 7.30% | 12,622 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 19,854 |
| Aug 5, 2026 | 0.92 | 1.02 | 0.92 | 1.01 | 1.01 | 12.98% | 37,507 |
| Aug 4, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 3.82% | 20,083 |
| Aug 3, 2026 | 0.69 | 0.86 | 0.69 | 0.86 | 0.86 | 3.22% | 2,461 |
| Jul 31, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.84% | 10,697 |
| Jul 30, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.70% | 35,055 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -1.47% | 20,728 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -6.96% | 24,870 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | - | 20,041 |
| Jul 24, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.13% | 7,830 |
| Jul 23, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -5.19% | 79,472 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 3.75% | 15,140 |
| Jul 21, 2026 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | 3.56% | 28,825 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -4.46% | 45,972 |
| Jul 17, 2026 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -0.68% | 24,119 |